Euronext Paris · EKI · stock
Ekinops S.A. (EKI) stock price history
Every Euronext Paris trading session of Ekinops S.A. from May 2, 2013 to Sep 28, 2026: 3,433 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EKI adjusted close, 2013 to 2026
- €15.53
- All time high, 2014
- €3.95
- 52 week high, €1.35 low
- 3,433
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
EKI key facts
- Ekinops S.A. (EKI) closed at €2.26 on Sep 28, 2026 on Euronext Paris.
- EKI's all time high close is €15.53, set on Jan 8, 2014; its all time low close is €1.42 on Nov 21, 2025.
- EKI's 52 week range is €1.35 to €3.95.
- EKI returned -27.7% over the year to Sep 28, 2026 and -68.5% over five years.
- Over ten years EKI returned -67%, -10.4% a year compounded.
- EKI's deepest drawdown was -90.8% from Jan 8, 2014 to Nov 21, 2025.
- DataCedar holds 3,433 daily sessions of EKI history from May 2, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EKI price chart, 2013 to 2026
EKI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -18.1% |
| 6 months | +34.7% |
| Year to date | +18.7% |
| 1 year | -27.7% |
| 3 years | -62.4% |
| 5 years | -68.5% |
| 10 years | -66.6% |
| Since May 2, 2013 | -60.1% |
| Compound annual growth, 13.4 years | -6.6% |
EKI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €15.53 on Jan 8, 2014
- All time low close
- €1.42 on Nov 21, 2025
- 52 week high
- €3.95 on Jun 3, 2026
- 52 week low
- €1.35 on Oct 15, 2025
- Deepest drawdown
- -90.8% from Jan 8, 2014 to Nov 21, 2025, not yet recovered
- Best single session
- +48.8% on Jun 22, 2015
- Worst single session
- -33.9% on Oct 15, 2025
- Volatility, 1 year annualised
- 81.3%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2019, +148%
- Worst calendar year
- 2014, -74%
EKI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 2, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.94 | €3.95 | €1.59 | €2.26 | +16.8% | 33.7M | 189 |
| 2025 | €3.69 | €4.94 | €1.35 | €1.93 | -48.1% | 18.6M | 255 |
| 2024 | €5.86 | €5.94 | €2.82 | €3.72 | -36.5% | 6M | 256 |
| 2023 | €8.40 | €9.41 | €3.84 | €5.86 | -30.2% | 6.8M | 255 |
| 2022 | €7.74 | €8.43 | €5.64 | €8.40 | +8.5% | 7.4M | 257 |
| 2021 | €6.87 | €8.00 | €5.88 | €7.74 | +13.7% | 12.6M | 258 |
| 2020 | €6.63 | €7.00 | €3.67 | €6.81 | +3.0% | 20.4M | 257 |
| 2019 | €2.66 | €6.70 | €2.54 | €6.61 | +148.5% | 14.7M | 256 |
| 2018 | €4.75 | €5.49 | €2.26 | €2.66 | -43.2% | 11M | 255 |
| 2017 | €7.90 | €8.39 | €4.35 | €4.68 | -39.7% | 14.7M | 255 |
| 2016 | €5.21 | €9.25 | €3.01 | €7.77 | +42.4% | 19.5M | 257 |
| 2015 | €3.00 | €6.23 | €2.80 | €5.45 | +83.2% | 22.6M | 255 |
| 2014 | €11.72 | €16.06 | €2.41 | €2.98 | -74.1% | 13.3M | 256 |
| 2013 | €6.01 | €11.97 | €4.61 | €11.51 | n/a | 2.9M | 172 |
EKI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €2.26 | -6.2% |
| August 2026 | €2.40 | -4.4% |
| July 2026 | €2.52 | -7.7% |
| June 2026 | €2.72 | -16.2% |
| May 2026 | €3.25 | +30.5% |
| April 2026 | €2.49 | +43.1% |
| March 2026 | €1.74 | -16.7% |
| February 2026 | €2.09 | -10.1% |
| January 2026 | €2.33 | +20.5% |
| December 2025 | €1.93 | +33.1% |
| November 2025 | €1.45 | -7.9% |
| October 2025 | €1.57 | -50.0% |
About the EKI data
Daily bars. 3,433 sessions from May 2, 2013 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 2, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EKI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
EKI share price history
